アークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 1,370 | 1,381 | 1,363 | 1,376 | +6 | +0.4% | 98,400 |
| 2011/08/15 | 1,384 | 1,390 | 1,354 | 1,370 | -17 | -1.2% | 73,500 |
| 2011/08/12 | 1,386 | 1,396 | 1,371 | 1,387 | +10 | +0.7% | 127,000 |
| 2011/08/11 | 1,340 | 1,377 | 1,335 | 1,377 | +24 | +1.8% | 79,000 |
| 2011/08/10 | 1,374 | 1,374 | 1,344 | 1,353 | ±0 | ±0% | 88,000 |
| 2011/08/09 | 1,331 | 1,354 | 1,312 | 1,353 | -2 | -0.1% | 94,600 |
| 2011/08/08 | 1,386 | 1,386 | 1,347 | 1,355 | -44 | -3.1% | 66,700 |
| 2011/08/05 | 1,377 | 1,399 | 1,357 | 1,399 | +6 | +0.4% | 119,200 |
| 2011/08/04 | 1,374 | 1,398 | 1,366 | 1,393 | +29 | +2.1% | 119,900 |
| 2011/08/03 | 1,375 | 1,378 | 1,356 | 1,364 | -13 | -0.9% | 110,100 |
| 2011/08/02 | 1,380 | 1,383 | 1,355 | 1,377 | +20 | +1.5% | 131,300 |
| 2011/08/01 | 1,349 | 1,371 | 1,343 | 1,357 | +3 | +0.2% | 43,900 |
| 2011/07/29 | 1,356 | 1,366 | 1,349 | 1,354 | +6 | +0.4% | 103,000 |
| 2011/07/28 | 1,345 | 1,351 | 1,338 | 1,348 | ±0 | ±0% | 104,100 |
| 2011/07/27 | 1,364 | 1,368 | 1,334 | 1,348 | -12 | -0.9% | 68,900 |
| 2011/07/26 | 1,363 | 1,376 | 1,358 | 1,360 | +6 | +0.4% | 119,700 |
| 2011/07/25 | 1,365 | 1,373 | 1,351 | 1,354 | -15 | -1.1% | 101,500 |
| 2011/07/22 | 1,371 | 1,375 | 1,360 | 1,369 | +1 | +0.1% | 82,100 |
| 2011/07/21 | 1,359 | 1,369 | 1,349 | 1,368 | +9 | +0.7% | 113,700 |
| 2011/07/20 | 1,366 | 1,374 | 1,351 | 1,359 | +22 | +1.6% | 93,400 |
| 2011/07/19 | 1,375 | 1,382 | 1,328 | 1,337 | -45 | -3.3% | 236,200 |
| 2011/07/15 | 1,388 | 1,408 | 1,376 | 1,382 | -11 | -0.8% | 232,800 |
| 2011/07/14 | 1,378 | 1,397 | 1,361 | 1,393 | +20 | +1.5% | 190,100 |
| 2011/07/13 | 1,329 | 1,374 | 1,327 | 1,373 | +46 | +3.5% | 179,400 |
| 2011/07/12 | 1,312 | 1,328 | 1,308 | 1,327 | +19 | +1.5% | 207,900 |
| 2011/07/11 | 1,277 | 1,308 | 1,273 | 1,308 | +35 | +2.7% | 147,500 |
| 2011/07/08 | 1,278 | 1,279 | 1,269 | 1,273 | +3 | +0.2% | 195,500 |
| 2011/07/07 | 1,277 | 1,277 | 1,260 | 1,270 | +4 | +0.3% | 133,300 |
| 2011/07/06 | 1,259 | 1,268 | 1,249 | 1,266 | +12 | +1% | 135,300 |
| 2011/07/05 | 1,248 | 1,258 | 1,235 | 1,254 | +6 | +0.5% | 120,300 |
| 2011/07/04 | 1,250 | 1,257 | 1,221 | 1,248 | +13 | +1.1% | 177,500 |
| 2011/07/01 | 1,261 | 1,261 | 1,226 | 1,235 | -27 | -2.1% | 165,700 |
| 2011/06/30 | 1,220 | 1,262 | 1,220 | 1,262 | +29 | +2.4% | 439,700 |
| 2011/06/29 | 1,237 | 1,238 | 1,215 | 1,233 | +16 | +1.3% | 18,400 |
| 2011/06/28 | 1,221 | 1,226 | 1,213 | 1,217 | +12 | +1% | 26,600 |
| 2011/06/27 | 1,211 | 1,213 | 1,205 | 1,205 | -15 | -1.2% | 18,600 |
| 2011/06/24 | 1,220 | 1,233 | 1,214 | 1,220 | -5 | -0.4% | 38,100 |
| 2011/06/23 | 1,227 | 1,233 | 1,220 | 1,225 | -1 | -0.1% | 19,900 |
| 2011/06/22 | 1,237 | 1,257 | 1,225 | 1,226 | -23 | -1.8% | 43,500 |
| 2011/06/21 | 1,241 | 1,267 | 1,241 | 1,249 | +10 | +0.8% | 26,500 |
| 2011/06/20 | 1,235 | 1,254 | 1,229 | 1,239 | +22 | +1.8% | 40,800 |
| 2011/06/17 | 1,237 | 1,238 | 1,211 | 1,217 | -29 | -2.3% | 27,900 |
| 2011/06/16 | 1,276 | 1,276 | 1,246 | 1,246 | -39 | -3% | 14,100 |
| 2011/06/15 | 1,298 | 1,298 | 1,278 | 1,285 | +13 | +1% | 64,500 |
| 2011/06/14 | 1,226 | 1,272 | 1,226 | 1,272 | +47 | +3.8% | 34,800 |
| 2011/06/13 | 1,212 | 1,235 | 1,210 | 1,225 | +9 | +0.7% | 24,100 |
| 2011/06/10 | 1,212 | 1,229 | 1,210 | 1,216 | +2 | +0.2% | 55,800 |
| 2011/06/09 | 1,215 | 1,224 | 1,211 | 1,214 | -14 | -1.1% | 28,700 |
| 2011/06/08 | 1,235 | 1,238 | 1,227 | 1,228 | -8 | -0.6% | 30,600 |
| 2011/06/07 | 1,209 | 1,237 | 1,209 | 1,236 | +9 | +0.7% | 48,800 |
3251～
3300
件表示中 / 6842件
類似銘柄と比較する
現在ご覧いただいている「アークス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アークス | 249,400円 | +3.6% | +2.0% | 2.73% | 11.61倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＪＩＮＳＨＤ | 631,000円 | +8.6% | +7.4% | 1.06% | 28.16倍 | 5.75倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 大黒天 | 1,002,000円 | +8.3% | +12.1% | 0.33% | 21.84倍 | 2.53倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アトム | 71,600円 | +5.4% | +999.9% | 0.00% | - | 22.13倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ベルク | 663,000円 | +7.1% | +17.8% | 1.75% | 11.61倍 | 1.32倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
